Silgan Holdings Inc. - Common Stock (SLGN)

55.41Last Price

-0.74 (-1.33%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	56.67	56.67	55.44	56.15	1,208,963	56.15
1/29/2025	56.19	57.61	55.64	55.78	1,495,403	55.78
1/28/2025	53.19	53.90	52.79	53.01	620,397	53.01
1/27/2025	52.64	53.45	52.64	53.41	600,614	53.41
1/24/2025	52.60	52.86	52.35	52.54	414,517	52.54
1/23/2025	52.46	52.84	52.13	52.53	467,068	52.53
1/22/2025	52.96	52.96	52.27	52.39	579,750	52.39
1/21/2025	52.74	53.38	52.62	53.00	584,157	53.00
1/17/2025	52.99	53.13	52.58	52.61	457,182	52.61
1/16/2025	52.55	52.92	51.91	52.82	511,070	52.82
1/15/2025	52.71	53.09	52.29	52.51	408,567	52.51
1/14/2025	51.34	51.93	51.09	51.90	449,781	51.90
1/13/2025	50.43	51.37	50.43	51.36	408,839	51.36
1/10/2025	50.50	50.82	50.23	50.52	470,454	50.52
1/08/2025	50.98	51.26	50.50	51.06	385,968	51.06
1/07/2025	51.21	51.93	50.97	51.20	455,978	51.20
1/06/2025	51.40	52.09	50.88	50.97	567,447	50.97
1/03/2025	51.01	51.49	50.68	51.01	454,263	51.01
1/02/2025	52.22	52.30	50.85	51.05	477,844	51.05
12/31/2024	51.73	0.00	52.05	52.05	0	52.05
12/30/2024	51.93	52.24	51.43	51.73	415,272	51.73
12/27/2024	52.55	53.39	52.44	52.55	513,927	52.55
12/26/2024	52.77	53.15	52.69	52.87	473,431	52.87
12/24/2024	52.39	52.99	52.36	52.96	198,251	52.96
12/23/2024	51.79	52.52	51.41	52.49	604,915	52.49
12/20/2024	52.04	53.13	51.63	52.18	7,235,804	52.18
12/19/2024	52.64	53.09	51.88	52.00	373,219	52.00
12/18/2024	53.59	54.05	51.95	52.16	742,055	52.16
12/17/2024	53.91	54.33	53.18	53.53	864,599	53.53
12/16/2024	54.80	54.95	54.13	54.18	605,794	54.18
12/13/2024	54.31	55.14	54.26	54.82	439,697	54.82
12/12/2024	54.60	55.09	54.38	54.69	634,369	54.69
12/11/2024	55.28	55.35	54.63	54.81	922,697	54.81
12/10/2024	55.97	55.97	55.04	55.14	497,431	55.14
12/09/2024	55.66	56.68	55.36	55.84	638,413	55.84
12/06/2024	56.46	56.66	55.35	55.38	466,676	55.38
12/05/2024	55.96	56.82	55.84	56.43	886,040	56.43
12/04/2024	56.44	56.82	56.16	56.46	486,355	56.46
12/03/2024	57.13	57.24	56.29	56.75	405,767	56.75
12/02/2024	57.24	57.33	56.52	57.22	382,660	57.22
11/29/2024	57.57	57.90	57.46	57.53	329,958	57.34
11/27/2024	57.53	58.14	57.27	57.45	669,690	57.26
11/26/2024	57.13	57.20	56.65	57.17	518,728	56.98
11/25/2024	56.84	57.61	56.84	57.12	660,509	56.93
11/22/2024	55.73	56.77	55.70	56.53	544,771	56.34
11/21/2024	54.77	55.91	54.31	55.60	690,914	55.42
11/20/2024	54.02	54.91	53.97	54.77	779,935	54.59
11/19/2024	53.80	54.77	53.75	54.29	686,769	54.11
11/18/2024	53.53	54.22	53.44	54.20	673,203	54.02
11/15/2024	53.96	54.38	53.46	53.55	492,919	53.37
11/14/2024	55.10	55.28	53.90	53.93	489,140	53.75
11/13/2024	54.53	55.32	54.53	55.13	921,359	54.95
11/12/2024	54.10	54.77	53.89	54.52	585,447	54.34
11/11/2024	54.05	54.53	53.84	54.07	696,256	53.89
11/08/2024	53.60	53.98	53.16	53.64	506,773	53.46
11/07/2024	54.12	54.22	53.35	53.51	396,905	53.33
11/06/2024	55.19	55.24	53.36	53.97	602,505	53.79
11/05/2024	53.00	53.67	52.83	53.09	625,180	52.91
11/04/2024	52.79	53.72	52.79	53.07	888,238	52.89
11/01/2024	51.98	52.69	51.63	52.64	892,882	52.47
10/31/2024	52.45	52.76	51.52	51.74	595,487	51.57